ストックスクリーナーアプリを入手
285.43
1.23%
-2.8087
Sitime Corp (SITM) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11-04 | $286.4 | $269.6 | $16.81 | 88,824.0 | -0.62% |
| 2025-11-03 | $297.6 | $287.3 | $10.31 | 289,336.0 | -0.48% |
| 2025-10-31 | $295.8 | $279.5 | $16.31 | 342,997.0 | +4.51% |
| 2025-10-30 | $285.0 | $275.2 | $9.79 | 182,332.0 | -0.18% |
| 2025-10-29 | $285.0 | $272.8 | $12.20 | 184,631.0 | +2.35% |
| 2025-10-28 | $279.6 | $265.0 | $14.60 | 289,939.0 | -2.00% |
| 2025-10-27 | $279.7 | $272.8 | $6.95 | 241,532.0 | +3.24% |
| 2025-10-24 | $286.3 | $267.1 | $19.20 | 211,406.0 | -2.00% |
| 2025-10-23 | $275.9 | $263.1 | $12.75 | 357,123.0 | +3.04% |
| 2025-10-22 | $286.8 | $263.1 | $23.65 | 450,721.0 | -8.38% |
| 2025-10-21 | $296.0 | $284.4 | $11.56 | 181,847.0 | -0.57% |
| 2025-10-20 | $294.1 | $275.0 | $19.09 | 303,150.0 | +6.88% |
| 2025-10-17 | $287.8 | $272.4 | $15.36 | 360,125.0 | -5.49% |
| 2025-10-16 | $295.0 | $282.8 | $12.16 | 320,677.0 | -0.52% |
| 2025-10-15 | $302.5 | $284.4 | $18.08 | 248,802.0 | +0.42% |
| 2025-10-14 | $299.2 | $282.4 | $16.76 | 269,859.0 | -1.92% |
| 2025-10-13 | $296.6 | $287.0 | $9.56 | 218,753.0 | +6.05% |
| 2025-10-10 | $314.5 | $276.3 | $38.24 | 372,656.0 | -10.42% |
| 2025-10-09 | $309.9 | $302.9 | $7.06 | 142,189.0 | -0.91% |
| 2025-10-08 | $313.8 | $297.4 | $16.42 | 296,715.0 | +3.57% |
| 2025-10-07 | $320.8 | $300.2 | $20.61 | 253,830.0 | -3.85% |
Sitime Corp (SITM) 株の年ごとの株価履歴
この詳細な分析では、Sitime Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はSITM株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Sitime Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のSitime Corp (SITM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $297.6 | $269.6 | $28.01 | 378,160.0 | -1.10% |
| 2025-10 | $323.7 | $263.1 | $60.54 | 6,608,869.0 | -3.87% |
| 2025-09 | $319.0 | $222.1 | $96.88 | 7,934,522.0 | +24.68% |
| 2025-08 | $249.9 | $186.5 | $63.39 | 8,932,842.0 | +19.14% |
| 2025-07 | $222.4 | $189.0 | $33.37 | 6,018,490.0 | -4.80% |
| 2025-06 | $243.4 | $195.4 | $47.98 | 8,367,663.0 | +8.68% |
| 2025-05 | $213.0 | $149.7 | $63.28 | 6,011,842.0 | +33.51% |
| 2025-04 | $160.8 | $105.4 | $55.38 | 6,251,413.0 | -3.93% |
| 2025-03 | $205.0 | $142.2 | $62.75 | 7,438,070.0 | -1.47% |
| 2025-02 | $225.4 | $145.6 | $79.81 | 6,560,631.0 | -24.02% |
| 2025-01 | $261.6 | $180.8 | $80.80 | 3,960,910.0 | -4.82% |
2024年のSitime Corp (SITM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $268.2 | $210.9 | $57.27 | 5,119,045.0 | +1.51% |
| 2024-11 | $228.1 | $168.7 | $59.42 | 3,896,051.0 | +25.66% |
| 2024-10 | $189.0 | $161.8 | $27.19 | 3,278,865.0 | -1.46% |
| 2024-09 | $181.0 | $127.4 | $53.63 | 3,496,380.0 | +18.56% |
| 2024-08 | $147.8 | $106.7 | $41.10 | 5,108,052.0 | +1.91% |
| 2024-07 | $165.1 | $119.0 | $46.13 | 5,290,024.0 | +14.13% |
| 2024-06 | $131.9 | $114.3 | $17.58 | 3,454,324.0 | +2.10% |
| 2024-05 | $132.5 | $86.73 | $45.77 | 4,852,870.0 | +36.69% |
| 2024-04 | $96.00 | $72.39 | $23.61 | 4,656,668.0 | -4.41% |
| 2024-03 | $98.38 | $83.70 | $14.68 | 3,892,387.0 | +0.79% |
| 2024-02 | $129.4 | $90.99 | $38.44 | 5,364,226.0 | -13.20% |
| 2024-01 | $127.0 | $105.6 | $21.41 | 3,157,020.0 | -12.70% |
2023年のSitime Corp (SITM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $132.4 | $100.9 | $31.57 | 3,865,648.0 | +10.38% |
| 2023-11 | $121.4 | $92.29 | $29.15 | 3,862,376.0 | +10.82% |
| 2023-10 | $121.3 | $94.01 | $27.32 | 2,822,463.0 | -12.65% |
| 2023-09 | $133.9 | $103.6 | $30.27 | 3,366,633.0 | -13.90% |
| 2023-08 | $142.0 | $120.7 | $21.29 | 4,343,750.0 | +2.85% |
| 2023-07 | $133.1 | $112.6 | $20.51 | 3,740,308.0 | +9.36% |
| 2023-06 | $122.8 | $98.69 | $24.12 | 9,265,811.0 | +18.96% |
| 2023-05 | $111.3 | $81.09 | $30.17 | 9,412,793.0 | -8.57% |
| 2023-04 | $141.7 | $95.68 | $45.99 | 5,056,163.0 | -23.74% |
| 2023-03 | $142.9 | $118.2 | $24.64 | 5,728,086.0 | +14.56% |
| 2023-02 | $134.7 | $112.1 | $22.60 | 4,649,537.0 | +7.74% |
| 2023-01 | $122.7 | $95.80 | $26.88 | 4,694,713.0 | +13.39% |
1.14%
大文字化:
|
ボリューム (24 時間):